Stocklyzer - Share Market Data & Analysis Tools
Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
AUBANK 560.25 -13.3 *Data as on 2025-01-06
AU Small Finance Bank Option chain analysis for expiry 30-Jan-2025. Strike prices without any Open Interest are ommited in below table. This is an end of the day report and not the live market data. Visit the offical NSE option chain page to see the live data.
Calls Puts
Builtup Call Price Call OI Strike Puts OI Put Price Builtup PCR
- 101.9 -13.95 3 460 412 +28 0.7 +0.2 Buying 137.33
- - - 470 20 +3 0.1 - -
- - - 480 153 +12 1.55 +1.4 Buying -
- - - 485 41 +31 0.4 +0.15 Buying -
- - - 490 134 +18 2.3 +1.95 Buying -
- - - 495 3 -1 0.8 +0.3 Short Covering -
Writing 59.4 -17.35 19 +1 500 457 -82 3.25 +1.3 Short Covering 24.05
- - - 505 63 +8 1.45 +0.5 Buying -
- 54 -13.35 2 510 198 +39 4.5 +1.75 Buying 99
- 49.6 -13.15 5 515 45 -2 5.15 +3.5 Short Covering 9
- 45.4 -12.85 16 520 303 +24 6.2 +2.4 Buying 18.94
- 41.3 -12.6 8 525 62 -9 7.2 +2.65 Short Covering 7.75
Writing 34.35 -15.3 59 +3 530 407 +31 8.55 +3.15 Buying 6.9
Long Covering 31.4 -14.15 23 -1 535 82 -52 9.55 +3.25 Short Covering 3.57
Long Covering 27.75 -13.8 94 -9 540 453 -3 11.45 +3.8 Short Covering 4.82
Long Covering 24.55 -13.25 132 -9 545 257 +81 13.3 +4.45 Buying 1.95
Long Covering 21.7 -6.65 249 -33 550 793 +57 15.4 +5 Buying 3.18
Writing 18.9 -6.35 185 +59 555 172 +13 17.65 +5.6 Buying 0.93
Writing 16.6 -5.9 438 +16 560 392 +23 20.25 +6.05 Buying 0.89
Writing 14.45 -5.3 184 +30 565 87 +14 23.1 +6.65 Buying 0.47
Writing 12.55 -4.7 381 +92 570 274 +56 26.05 +7.15 Buying 0.72
Writing 10.9 -4.2 161 +48 575 89 +18 29.4 +7.85 Buying 0.55
Writing 9.35 -3.75 720 +170 580 271 +60 33 +8.4 Buying 0.38
Writing 8.15 -3.15 167 +51 585 60 +7 37.5 +9.4 Buying 0.36
Writing 7 -2.8 398 +216 590 72 +11 40.15 +9.1 Buying 0.18
Writing 6.05 -2.35 175 +73 595 15 +2 38.45 +8.95 Buying 0.09
Writing 5.25 -2.05 1428 +390 600 287 +2 48.45 +9.85 Buying 0.2
Writing 4.5 -1.8 112 +30 605 18 +2 46.5 +10 Buying 0.16
Writing 3.8 -1.45 246 +37 610 30 +9 50.75 +10.5 Buying 0.12
Writing 3.3 -1.2 105 +8 615 2 55.15 +11 - 0.02
Writing 2.85 -1.05 532 +143 620 21 +1 59.6 +11.4 Buying 0.04
Writing 2.5 -0.75 58 +20 625 - - - -
Writing 2.05 -0.7 92 +20 630 6 68.75 +12.1 - 0.07
Writing 1.1 -1.65 23 +21 635 - - - -
Writing 1.5 -0.5 272 +6 640 19 78.2 +12.7 - 0.07
Writing 1.35 -0.5 2 +1 645 - - - -
Long Covering 1.15 -0.25 161 -7 650 96 87.85 +13.15 - 0.6
- 0.4 -0.8 1 655 - - - -
Writing 0.85 -0.15 189 +76 660 10 +1 97.6 +13.45 Buying 0.05
- 0.15 -0.55 23 670 8 107.4 +13.65 - 0.35
Buying 0.6 +0.2 92 +90 680 9 117.3 +13.85 - 0.1
Buying 0.45 +0.1 95 +37 700 100 137.15 +14.05 - 1.05
6850 Total 5921 0.86

Option chain displays all the contracts of a given derivative in a single table. This is incredibly valuable for "Options Trading" since it displays where the rest of the market players find support and resistance. This table could be used by both the "Option Writer" and the "Option Buyer" to increase their trading odds.

Check the list of all F&O stocks.

How to read the above option chain table?

Data we are showing in above table is not the live data but is end of the day data. It displayes Open Interest along with the increase or decrease in OI from the previous trading day. Price column shows the settlement price of the options. PCR column has the value of Put Call Ratio. And builtup show an estimated idea according to activity based on the below table as suggested by many market experts. Still we want to remind you that these are just ideas and not any type of guarantee of the momentum.


Calls:

  1. OI increasing & Option Price Increasing = Call Buying (Bullish trend trend)
  2. OI increasing & Option Price Decreasing = Call Writing (Bearish trend)
  3. OI Decreasing & Option Price Increasing = Call Short Covering (Bullish trend)
  4. OI Decreasing & Option Price Decreasing = Call Long Covering (Bearish trend)

Puts:

  1. OI increasing & Option Price Increasing = Put Buying (Bearish trend)
  2. OI increasing & Option Price Decreasing = Put Writing (Bullish trend)
  3. OI Decreasing & Option Price Increasing = Put Short Covering (Bearish trend)
  4. OI Decreasing & Option Price Decreasing = Put Long Covering (Bullish trend)
Disclaimer :

All prices or any other data provided here is based on previous day's closing price.

Trading or investing involves a high level of risk, including the loss of all of your investment. No information on our website should be interpreted as an investment / trading suggestion. We are not providing any kind of financial tips or recommendations. We just provide the data that you can analyse yourself and make your own decision. You are solely responsible for any of your action.

We are not SEBI registered analysts. Our website or any person associated with our website are not liable for any kind of losses, fees or charges etc.

We have tried our best to keep the data accuracy. But still we don't guarantee that our data is accurate and up to date. Verify the accuracy of data from official sources like NSE and BSE websites.

Any brand names, trademarks, or copyrighted materials used on this website are for informational purposes only. We disclaim any ownership or rights to such third-party copyrighted materials.

Stocklyzer

At stocklyzer, we provide financial tools, guides and data analysis to help you to make your decision in the financial market.

Useful Links
Home Disclaimer Privacy Policy Terms of use Blogs
Resources
All companies Stock Brokers Option chain analysis FII DII Open Interest Combined Open Interest
Contact us
Contact us for any kind of inquiry contact@stocklyzer.com Contact form
Stocklyzer.com © Copyright 2023. All Rights Reserved.